London Stock Exchange Group PL
Sector:
Financials,
Industry:
Financial Exchanges & Data
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Aug 2021 |
GBX |
8,134 |
8,160 |
8,022 |
8,054 |
8,054 |
-84 (-1.03%)
|
336,362 |
| 24 Aug 2021 |
GBX |
8,126 |
8,148 |
8,030 |
8,138 |
8,138 |
+46 (+0.57%)
|
438,790 |
| 23 Aug 2021 |
GBX |
8,092 |
8,116 |
8,014 |
8,092 |
8,092 |
+56 (+0.70%)
|
359,050 |
| 20 Aug 2021 |
GBX |
8,018 |
8,078 |
7,974 |
8,036 |
8,036 |
+40 (+0.50%)
|
366,676 |
| 19 Aug 2021 |
GBX |
8,012 |
8,018 |
7,858 |
7,996 |
7,996 |
-92 (-1.14%)
|
378,047 |
| 18 Aug 2021 |
GBX |
8,100 |
8,120 |
7,996.01 |
8,088 |
8,088 |
+12 (+0.15%)
|
302,895 |
| 17 Aug 2021 |
GBX |
7,954 |
8,080 |
7,948 |
8,076 |
8,076 |
+84 (+1.05%)
|
423,325 |
| 16 Aug 2021 |
GBX |
7,838 |
8,056 |
7,824 |
7,992 |
7,992 |
+62 (+0.78%)
|
474,848 |
| 13 Aug 2021 |
GBX |
7,996 |
8,060 |
7,896 |
7,930 |
7,930 |
-44 (-0.55%)
|
341,827 |
| 12 Aug 2021 |
GBX |
8,034 |
8,100 |
7,830 |
7,974 |
7,974 |
-124 (-1.53%)
|
718,852 |
| 11 Aug 2021 |
GBX |
7,838 |
8,152 |
7,820 |
8,098 |
8,098 |
+248 (+3.16%)
|
891,084 |
| 10 Aug 2021 |
GBX |
7,820 |
7,924 |
7,798 |
7,850 |
7,850 |
+44 (+0.56%)
|
674,048 |
| 9 Aug 2021 |
GBX |
7,844 |
7,908 |
7,746 |
7,806 |
7,806 |
-38 (-0.48%)
|
415,175 |
| 6 Aug 2021 |
GBX |
7,540 |
7,996 |
7,518 |
7,844 |
7,844 |
+376 (+5.03%)
|
822,990 |
| 5 Aug 2021 |
GBX |
7,432 |
7,504 |
7,384 |
7,468 |
7,468 |
+8 (+0.11%)
|
988,058 |
| 4 Aug 2021 |
GBX |
7,446 |
7,480 |
7,342 |
7,460 |
7,460 |
+44 (+0.59%)
|
800,784 |
| 3 Aug 2021 |
GBX |
7,540 |
7,574 |
7,416 |
7,416 |
7,416 |
-84 (-1.12%)
|
287,468 |
| 2 Aug 2021 |
GBX |
7,528 |
7,591.235 |
7,414 |
7,500 |
7,500 |
+10 (+0.13%)
|
448,301 |
| 30 Jul 2021 |
GBX |
7,260 |
7,492 |
7,238 |
7,490 |
7,490 |
+172 (+2.35%)
|
680,194 |
| 29 Jul 2021 |
GBX |
7,318 |
7,356 |
7,274 |
7,318 |
7,318 |
+4 (+0.05%)
|
548,299 |
| 28 Jul 2021 |
GBX |
7,310 |
7,396 |
7,220 |
7,314 |
7,314 |
-24 (-0.33%)
|
548,944 |
| 27 Jul 2021 |
GBX |
7,426 |
7,466 |
7,338 |
7,338 |
7,338 |
-86 (-1.16%)
|
624,411 |
| 26 Jul 2021 |
GBX |
7,578 |
7,602 |
7,412 |
7,424 |
7,424 |
-200 (-2.62%)
|
458,514 |
| 23 Jul 2021 |
GBX |
7,622 |
7,638 |
7,506 |
7,624 |
7,624 |
+74 (+0.98%)
|
549,992 |
| 22 Jul 2021 |
GBX |
7,566 |
7,614 |
7,504 |
7,550 |
7,550 |
-10 (-0.13%)
|
711,067 |
| 21 Jul 2021 |
GBX |
7,558 |
7,596 |
7,504 |
7,560 |
7,560 |
+60 (+0.80%)
|
561,821 |
| 20 Jul 2021 |
GBX |
7,626 |
7,628 |
7,466 |
7,500 |
7,500 |
-100 (-1.32%)
|
1,431,621 |
| 19 Jul 2021 |
GBX |
7,602 |
7,636 |
7,510 |
7,600 |
7,600 |
0.0 (0.0%)
|
639,932 |
| 16 Jul 2021 |
GBX |
7,644 |
7,670 |
7,566 |
7,600 |
7,600 |
+32 (+0.42%)
|
651,473 |
| 15 Jul 2021 |
GBX |
7,658 |
7,805.519 |
7,514 |
7,568 |
7,568 |
-92 (-1.20%)
|
798,559 |
